Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tcw Strategic (NY: TSI )

4.600 -0.010 (-0.22%)
Streaming Delayed Price Updated: 12:32 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2024 4.580 4.630 4.580 4.607 40,975 +0.02(+0.38%)
Apr 22, 2024 4.630 4.630 4.580 4.590 65,683 -0.01(-0.22%)
Apr 19, 2024 4.610 4.630 4.600 4.600 10,548 -0.02(-0.43%)
Apr 18, 2024 4.620 4.670 4.610 4.620 74,084 +0.02(+0.43%)
Apr 17, 2024 4.600 4.630 4.580 4.600 44,702 +0.01(+0.20%)
Apr 16, 2024 4.610 4.620 4.590 4.591 54,360 -0.03(-0.63%)
Apr 15, 2024 4.670 4.670 4.610 4.620 63,214 -0.03(-0.65%)
Apr 12, 2024 4.650 4.690 4.630 4.650 161,773 +0.01(+0.22%)
Apr 11, 2024 4.660 4.669 4.580 4.640 216,389 -0.02(-0.43%)
Apr 10, 2024 4.690 4.690 4.660 4.660 108,452 -0.01(-0.21%)
Apr 09, 2024 4.680 4.700 4.640 4.670 45,548 -0.01(-0.32%)
Apr 08, 2024 4.700 4.700 4.680 4.685 48,698 -0.02(-0.43%)
Apr 05, 2024 4.700 4.730 4.700 4.705 42,769 -0.03(-0.53%)
Apr 04, 2024 4.700 4.740 4.700 4.730 83,686 +0.04(+0.85%)
Apr 03, 2024 4.680 4.700 4.680 4.690 49,438 -0.01(-0.21%)
Apr 02, 2024 4.730 4.745 4.690 4.700 111,412 -0.06(-1.26%)
Apr 01, 2024 4.790 4.820 4.760 4.760 105,467 -0.05(-1.04%)
Mar 28, 2024 4.670 4.820 4.780 4.810 552,124 +0.12(+2.56%)
Mar 27, 2024 4.660 4.710 4.660 4.690 51,514 +0.03(+0.64%)
Mar 26, 2024 4.680 4.680 4.640 4.660 92,901 +0.00(+0.00%)
Mar 25, 2024 4.650 4.690 4.630 4.660 69,898 -0.02(-0.42%)
Mar 22, 2024 4.680 4.690 4.630 4.680 61,655 +0.00(+0.00%)
Mar 21, 2024 4.630 4.690 4.630 4.680 92,700 +0.03(+0.64%)
Mar 20, 2024 4.621 4.650 4.621 4.650 97,113 +0.01(+0.21%)
Mar 19, 2024 4.601 4.640 4.601 4.640 93,495 +0.03(+0.64%)
Mar 18, 2024 4.601 4.621 4.571 4.611 42,402 +0.00(+0.00%)
Mar 15, 2024 4.601 4.621 4.596 4.611 115,770 +0.00(+0.00%)
Mar 14, 2024 4.611 4.633 4.601 4.611 129,872 -0.02(-0.43%)
Mar 13, 2024 4.621 4.649 4.611 4.630 55,984 -0.01(-0.21%)
Mar 12, 2024 4.621 4.650 4.611 4.640 77,799 +0.02(+0.43%)
Mar 11, 2024 4.650 4.650 4.611 4.621 45,585 -0.02(-0.43%)
Mar 08, 2024 4.630 4.640 4.611 4.640 47,411 +0.00(+0.00%)
Mar 07, 2024 4.630 4.640 4.601 4.640 86,915 +0.03(+0.64%)
Mar 06, 2024 4.611 4.630 4.601 4.611 39,669 +0.00(+0.00%)
Mar 05, 2024 4.611 4.640 4.601 4.611 93,259 -0.02(-0.43%)
Mar 04, 2024 4.581 4.630 4.571 4.630 1,319,822 +0.03(+0.64%)
Mar 01, 2024 4.601 4.606 4.591 4.601 138,153 -0.01(-0.21%)
Feb 29, 2024 4.581 4.640 4.581 4.611 35,948 +0.01(+0.21%)
Feb 28, 2024 4.591 4.611 4.571 4.601 30,381 +0.02(+0.43%)
Feb 27, 2024 4.581 4.591 4.571 4.581 67,876 +0.00(+0.00%)
Feb 26, 2024 4.630 4.630 4.581 4.581 43,160 -0.03(-0.64%)
Feb 23, 2024 4.660 4.660 4.571 4.611 97,080 +0.00(+0.00%)
Feb 22, 2024 4.640 4.660 4.601 4.611 249,005 -0.01(-0.21%)
Feb 21, 2024 4.640 4.660 4.621 4.621 39,623 -0.00(-0.11%)
Feb 20, 2024 4.611 4.659 4.611 4.625 49,455 +0.00(+0.11%)
Feb 16, 2024 4.660 4.660 4.611 4.621 67,107 -0.03(-0.64%)
Feb 15, 2024 4.640 4.690 4.640 4.650 68,780 +0.02(+0.44%)
Feb 14, 2024 4.621 4.660 4.621 4.630 45,005 +0.01(+0.20%)
Feb 13, 2024 4.690 4.690 4.611 4.621 59,062 -0.06(-1.27%)
Feb 12, 2024 4.690 4.719 4.621 4.680 84,338 +0.00(+0.00%)
Feb 09, 2024 4.719 4.719 4.680 4.680 50,383 -0.04(-0.84%)
Feb 08, 2024 4.739 4.739 4.697 4.719 34,774 -0.01(-0.21%)
Feb 07, 2024 4.709 4.739 4.709 4.729 32,155 +0.02(+0.42%)
Feb 06, 2024 4.690 4.719 4.672 4.709 32,701 +0.03(+0.63%)
Feb 05, 2024 4.690 4.690 4.660 4.680 64,221 +0.02(+0.42%)
Feb 02, 2024 4.690 4.759 4.660 4.660 137,055 -0.04(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.